Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
02/10/2026 18,900 0 (0%) 300 5.67 0 0 18,900 20,200 17,600
01/10/2026 18,900 0 (0%) 4,000 75.6 0 0 18,900 20,200 17,600
30/09/2026 18,900 0 (0%) 75,200 1,423.96 0 0 18,900 20,200 17,600
29/09/2026 18,900 -0.05 (-0.26%) 4,300 81.36 0 0 18,950 20,250 17,650
28/09/2026 18,950 -0.05 (-0.26%) 4,800 91.17 0 0 19,000 20,300 17,700
25/09/2026 19,000 0.2 (1.06%) 14,800 280.84 0 0 18,800 20,100 17,500
24/09/2026 18,800 0.05 (0.27%) 2,800 52.67 0 0 18,750 20,050 17,450
23/09/2026 18,750 -0.25 (-1.32%) 12,400 234.77 0 0 19,000 20,300 17,700
22/09/2026 19,000 0.15 (0.8%) 24,400 463.44 0 0 18,850 20,150 17,550
21/09/2026 18,850 -0.1 (-0.53%) 6,600 124.73 0 0 18,950 20,250 17,650
18/09/2026 18,950 0.05 (0.26%) 21,100 400.55 0 0 18,900 20,200 17,600
17/09/2026 18,900 -0.1 (-0.53%) 5,600 106.33 0 0 19,000 20,300 17,700
16/09/2026 19,000 0 (0%) 5,300 100.7 0 0 19,000 20,300 17,700
15/09/2026 19,000 0.1 (0.53%) 9,200 174.57 0 0 18,900 20,200 17,600
14/09/2026 18,900 0 (0%) 2,600 49.1 0 0 18,900 20,200 17,600
11/09/2026 18,900 -0.1 (-0.53%) 14,700 279.19 0 0 19,000 20,300 17,700
10/09/2026 19,000 0.1 (0.53%) 3,500 66.38 0 0 18,900 20,200 17,600
09/09/2026 18,900 0 (0%) 6,000 113.24 0 0 18,900 20,200 17,600
08/09/2026 18,900 0.05 (0.27%) 6,200 116.84 0 0 18,850 20,150 17,550
07/09/2026 18,850 0 (0%) 3,200 60.27 0 0 18,850 20,150 17,550
04/09/2026 18,850 0.05 (0.27%) 7,500 141.03 0 0 18,800 20,100 17,500
03/09/2026 18,800 0.05 (0.27%) 6,400 120.23 0 0 18,750 20,050 17,450
28/08/2026 18,750 -0.1 (-0.53%) 9,200 171.72 0 0 18,850 20,150 17,550
27/08/2026 18,850 -0.2 (-1.05%) 11,400 216.61 0 0 19,050 20,350 17,750
26/08/2026 20,500 0.05 (0.24%) 30,400 622.78 0 0 20,450 21,850 19,050
25/08/2026 20,450 -0.05 (-0.24%) 20,500 419.73 0 0 20,500 21,900 19,100
24/08/2026 20,500 0.05 (0.24%) 5,700 116.81 0 0 20,450 21,850 19,050
21/08/2026 20,450 -0.3 (-1.45%) 9,700 199.08 0 0 20,750 22,200 19,300
20/08/2026 20,750 0.6 (2.98%) 8,300 169.49 0 0 20,150 21,550 18,750
19/08/2026 20,150 0.15 (0.75%) 22,600 456.14 0 0 20,000 21,400 18,600
18/08/2026 20,000 0 (0%) 15,300 306.16 0 0 20,000 21,400 18,600
17/08/2026 20,000 0.1 (0.5%) 8,400 168.03 0 0 19,900 21,250 18,550
14/08/2026 19,900 -0.1 (-0.5%) 25,800 513.57 0 0 20,000 21,400 18,600
13/08/2026 20,000 -0.2 (-0.99%) 41,100 823.02 0 0 20,200 21,600 18,800
12/08/2026 20,200 0.1 (0.5%) 4,900 99.24 0 0 20,100 21,500 18,700
11/08/2026 20,100 0.1 (0.5%) 91,900 1,842.83 0 0 20,000 21,400 18,600
10/08/2026 20,000 0.3 (1.52%) 29,200 584. 0 0 19,700 21,050 18,350
07/08/2026 19,700 0 (0%) 23,700 467.84 0 0 19,700 21,050 18,350
06/08/2026 19,700 0.05 (0.25%) 15,300 300.74 0 0 19,650 21,000 18,300
05/08/2026 19,650 -0.1 (-0.51%) 32,300 633.89 0 0 19,750 21,100 18,400
04/08/2026 19,750 -0.05 (-0.25%) 34,700 684.59 0 0 19,800 21,150 18,450
03/08/2026 19,800 0 (0%) 29,800 591.66 0 0 19,800 21,150 18,450
31/07/2026 19,800 0 (0%) 14,900 294.87 0 0 19,800 21,150 18,450
30/07/2026 19,800 -0.1 (-0.5%) 11,900 237.08 0 0 19,900 21,250 18,550
29/07/2026 19,900 0 (0%) 6,000 118.92 0 0 19,900 21,250 18,550
28/07/2026 19,900 -0.05 (-0.25%) 18,500 368.25 0 0 19,950 21,300 18,600
27/07/2026 19,950 -0.1 (-0.5%) 22,900 457.85 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.05 (-0.25%) 12,100 243.54 0 0 20,100 21,500 18,700
23/07/2026 20,100 -0.05 (-0.25%) 18,700 375.91 0 0 20,150 21,550 18,750
22/07/2026 20,150 -0.15 (-0.74%) 6,700 134.78 0 0 20,300 21,700 18,900
21/07/2026 20,300 -0.3 (-1.46%) 27,900 559.17 0 0 20,600 22,000 19,200
20/07/2026 20,600 -0.35 (-1.67%) 19,700 407.77 0 0 20,950 22,400 19,500
17/07/2026 20,950 0 (0%) 2,200 46.11 0 0 20,950 22,400 19,500
16/07/2026 20,950 0.15 (0.72%) 7,500 156.8 0 0 20,800 22,250 19,350
15/07/2026 20,800 -0.6 (-2.8%) 25,300 536.18 0 0 21,400 22,850 19,950
14/07/2026 21,400 0.05 (0.23%) 3,600 77.15 0 0 21,350 22,800 19,900
13/07/2026 21,350 -0.3 (-1.39%) 19,600 419.45 0 0 21,650 23,150 20,150
10/07/2026 21,650 0 (0%) 600 13.06 0 0 21,650 23,150 20,150
09/07/2026 21,650 -0.2 (-0.92%) 11,500 249.28 0 0 21,850 23,350 20,350
08/07/2026 21,850 0 (0%) 74,700 1,639.21 0 0 21,850 23,350 20,350
07/07/2026 21,850 0.1 (0.46%) 3,300 71.75 0 0 21,750 23,250 20,250
06/07/2026 21,750 -0.05 (-0.23%) 500 10.87 0 0 21,800 23,300 20,300
03/07/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/07/2026 21,800 -0.05 (-0.23%) 5,400 117.72 0 0 21,850 23,350 20,350
01/07/2026 21,850 0 (0%) 88,300 1,931.43 0 0 21,850 23,350 20,350
30/06/2026 21,850 0.1 (0.46%) 7,600 166.05 0 0 21,750 23,250 20,250
29/06/2026 21,750 0 (0%) 2,500 54.49 0 0 21,750 23,250 20,250
26/06/2026 21,750 0 (0%) 9,500 206.26 0 0 21,750 23,250 20,250
25/06/2026 21,750 -0.1 (-0.46%) 4,800 104.15 0 0 21,850 23,350 20,350
24/06/2026 21,850 -0.1 (-0.46%) 15,800 345.97 0 0 21,950 23,450 20,450
23/06/2026 21,950 -0.05 (-0.23%) 400 8.8 0 0 22,000 23,500 20,500
22/06/2026 22,000 -0.15 (-0.68%) 3,800 83.69 0 0 22,150 23,700 20,600
19/06/2026 22,150 0.15 (0.68%) 6,500 142.83 0 0 22,000 23,500 20,500
18/06/2026 22,000 -0.05 (-0.23%) 12,700 278.03 0 0 22,050 23,550 20,550
17/06/2026 22,050 0.05 (0.23%) 29,700 653.41 0 0 22,000 23,500 20,500
16/06/2026 22,000 0 (0%) 400 8.8 0 0 22,000 23,500 20,500
15/06/2026 22,000 0 (0%) 5,600 123. 0 0 22,000 23,500 20,500
12/06/2026 22,000 0 (0%) 23,100 506.99 0 0 22,000 23,500 20,500
11/06/2026 22,000 0.15 (0.69%) 52,500 1,155.25 0 0 21,850 23,350 20,350
10/06/2026 21,850 0.05 (0.23%) 5,700 124.7 0 0 21,800 23,300 20,300
09/06/2026 21,800 0.15 (0.69%) 62,100 1,353.52 0 0 21,650 23,150 20,150
08/06/2026 21,650 -0.15 (-0.69%) 20,800 453.32 0 0 21,800 23,300 20,300
05/06/2026 21,800 0 (0%) 4,700 102.46 0 0 21,800 23,300 20,300
04/06/2026 21,800 -0.05 (-0.23%) 2,000 43.6 0 0 21,850 23,350 20,350
03/06/2026 21,850 0 (0%) 3,400 73.5 0 0 21,850 23,350 20,350
02/06/2026 21,850 0.2 (0.92%) 9,500 207.13 0 0 21,650 23,150 20,150
01/06/2026 21,650 0 (0%) 4,500 97.66 0 0 21,650 23,150 20,150
29/05/2026 21,650 0.05 (0.23%) 3,500 75.76 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.05 (0.23%) 10,200 221.42 0 0 21,550 23,050 20,050
27/05/2026 21,550 -0.15 (-0.69%) 12,600 271.97 0 0 21,700 23,200 20,200
26/05/2026 21,700 0 (0%) 10,400 225.67 0 0 21,700 23,200 20,200
25/05/2026 21,700 0.05 (0.23%) 30,500 661.77 0 0 21,650 23,150 20,150
22/05/2026 21,650 0 (0%) 28,400 614.86 0 0 21,650 23,150 20,150
21/05/2026 21,650 0.1 (0.46%) 1,000 21.69 0 0 21,550 23,050 20,050
20/05/2026 21,550 -0.35 (-1.6%) 7,500 162.78 0 0 21,900 23,400 20,400
19/05/2026 21,900 0 (0%) 8,600 188.1 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 11,100 241.41 0 0 21,900 23,400 20,400
15/05/2026 21,900 0.3 (1.39%) 9,500 207.93 0 0 21,600 23,100 20,100
14/05/2026 21,600 -0.25 (-1.14%) 5,900 127.58 0 0 21,850 23,350 20,350
13/05/2026 21,850 0 (0%) 400 8.7 0 0 21,850 23,350 20,350
12/05/2026 21,850 0 (0%) 3,300 71.68 0 0 21,850 23,350 20,350
11/05/2026 21,850 0 (0%) 2,200 48.07 0 0 21,850 23,350 20,350
08/05/2026 21,850 -0.05 (-0.23%) 1,400 30.6 0 0 21,900 23,400 20,400
07/05/2026 21,900 0 (0%) 3,400 74.55 0 0 21,900 23,400 20,400
06/05/2026 21,900 0 (0%) 7,700 168.58 0 0 21,900 23,400 20,400
05/05/2026 21,900 0 (0%) 43,500 952.48 0 0 21,900 23,400 20,400
04/05/2026 21,900 0.3 (1.39%) 15,100 331.95 0 0 21,600 23,100 20,100
29/04/2026 21,600 -0.3 (-1.37%) 700 15.12 0 0 21,900 23,400 20,400
28/04/2026 21,900 0.4 (1.86%) 6,200 133.72 0 0 21,500 23,000 20,000
24/04/2026 21,500 0 (0%) 500 10.77 0 0 21,500 23,000 20,000
23/04/2026 21,500 -0.1 (-0.46%) 13,400 289.05 0 0 21,600 23,100 20,100
22/04/2026 21,600 0 (0%) 7,100 153.37 0 0 21,600 23,100 20,100
21/04/2026 21,600 0 (0%) 5,900 127.66 0 0 21,600 23,100 20,100
20/04/2026 21,600 0.05 (0.23%) 6,700 149.09 0 0 21,550 23,050 20,050
17/04/2026 21,550 0 (0%) 900 19.38 0 0 21,550 23,050 20,050
16/04/2026 21,550 -0.05 (-0.23%) 1,400 30.13 0 0 21,600 23,100 20,100
15/04/2026 21,600 0.15 (0.7%) 7,400 159.2 0 0 21,450 22,950 19,950
14/04/2026 21,450 0.2 (0.94%) 2,300 49.35 0 0 21,250 22,700 19,800
13/04/2026 21,250 -0.05 (-0.23%) 27,300 576.31 0 0 21,300 22,750 19,850
10/04/2026 21,300 -0.05 (-0.23%) 30,100 642.14 0 0 21,350 22,800 19,900
09/04/2026 21,350 0 (0%) 27,100 577.99 0 0 21,350 22,800 19,900
08/04/2026 21,350 0.05 (0.23%) 49,400 1,053.14 0 0 21,300 22,750 19,850
07/04/2026 21,300 0 (0%) 6,100 129.95 0 0 21,300 22,750 19,850
06/04/2026 21,300 -0.3 (-1.39%) 34,700 741 0 0 21,600 23,100 20,100
03/04/2026 21,600 0 (0%) 20,700 441.04 0 0 21,600 23,100 20,100
02/04/2026 21,600 -0.05 (-0.23%) 29,800 638 0 0 21,650 23,150 20,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG NGÀNH VLXD Q4/2026: CHỜ “CÚ HÍCH” TỪ ĐẦU TƯ CÔNG?| CHỨNG AND CHILL
Liên kết nhanh